Scarica l'app Stockscreener
0.40
9.65%
0.0352
Dopo l'orario di chiusura:
.39
-0.01
-2.50%
Storico Dei Prezzi Delle Azioni Di Genius Group Ltd (GNS)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-05-09 | $0.4199 | $0.3461 | $0.0738 | 5,342,326.0 | +9.65% |
| 2025-05-08 | $0.405 | $0.3071 | $0.0979 | 14,075,233.0 | +13.96% |
| 2025-05-07 | $0.3263 | $0.30 | $0.0263 | 874,792.0 | -2.65% |
| 2025-05-06 | $0.3366 | $0.302 | $0.0346 | 855,010.0 | -2.29% |
| 2025-05-05 | $0.3538 | $0.3355 | $0.0183 | 764,630.0 | -7.45% |
| 2025-05-02 | $0.3768 | $0.3533 | $0.0235 | 866,849.0 | -5.56% |
| 2025-05-01 | $0.3894 | $0.3521 | $0.0373 | 1,423,237.0 | +4.93% |
| 2025-04-30 | $0.3748 | $0.3016 | $0.0732 | 1,855,377.0 | -4.70% |
| 2025-04-29 | $0.4181 | $0.3605 | $0.0576 | 1,626,749.0 | -2.78% |
| 2025-04-28 | $0.4516 | $0.3604 | $0.0912 | 2,289,809.0 | +13.14% |
| 2025-04-25 | $0.3799 | $0.3424 | $0.0375 | 1,507,442.0 | -4.16% |
| 2025-04-24 | $0.379 | $0.32 | $0.059 | 2,408,362.0 | +12.37% |
| 2025-04-23 | $0.3299 | $0.276 | $0.0539 | 2,310,460.0 | +16.95% |
| 2025-04-22 | $0.28 | $0.26 | $0.02 | 1,149,252.0 | +2.58% |
| 2025-04-21 | $0.28 | $0.2606 | $0.0194 | 1,499,173.0 | +8.75% |
| 2025-04-17 | $0.2589 | $0.2373 | $0.0216 | 645,023.0 | +0.24% |
| 2025-04-16 | $0.26 | $0.2425 | $0.0175 | 677,391.0 | +0.08% |
| 2025-04-15 | $0.2555 | $0.24 | $0.0155 | 708,946.0 | -2.70% |
| 2025-04-14 | $0.27 | $0.236 | $0.034 | 1,437,536.0 | -5.48% |
Genius Group Ltd Stock (GNS) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Genius Group Ltd nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni GNS. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Genius Group Ltd fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Genius Group Ltd Storia dei prezzi delle azioni (GNS) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-05 | $0.4199 | $0.30 | $0.1199 | 29,544,403.0 | +9.02% |
| 2025-04 | $0.4516 | $0.21 | $0.2416 | 39,689,330.0 | +54.16% |
| 2025-03 | $0.4047 | $0.2236 | $0.1811 | 33,467,989.0 | -35.20% |
| 2025-02 | $0.5497 | $0.3127 | $0.237 | 110,597,405.0 | -23.48% |
| 2025-01 | $0.801 | $0.453 | $0.348 | 57,870,329.0 | -30.43% |
Genius Group Ltd Storia dei prezzi delle azioni (GNS) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-12 | $0.9265 | $0.51 | $0.4165 | 94,851,798.0 | +4.28% |
| 2024-11 | $1.50 | $0.5055 | $0.9945 | 250,742,925.0 | +17.77% |
| 2024-10 | $0.96 | $0.611 | $0.349 | 11,512,886.0 | -30.95% |
| 2024-09 | $1.23 | $0.6585 | $0.5751 | 15,606,269.0 | -5.93% |
| 2024-08 | $2.37 | $0.94 | $1.43 | 21,067,045.0 | -46.97% |
| 2024-07 | $3.20 | $1.78 | $1.42 | 7,163,783.4 | -34.53% |
| 2024-06 | $3.37 | $2.50 | $0.874 | 6,311,974.6 | -9.74% |
| 2024-05 | $5.69 | $2.89 | $2.80 | 7,899,757.8 | -18.60% |
| 2024-04 | $5.01 | $3.65 | $1.36 | 6,465,912.9 | -20.67% |
| 2024-03 | $6.97 | $2.80 | $4.17 | 22,703,609.6 | +43.98% |
| 2024-02 | $4.20 | $2.90 | $1.30 | 4,066,363.1 | -13.50% |
| 2024-01 | $6.69 | $2.38 | $4.31 | 12,748,149.6 | -42.22% |
Genius Group Ltd Storia dei prezzi delle azioni (GNS) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $9.49 | $5.30 | $4.19 | 4,842,427.0 | +14.29% |
| 2023-11 | $8.00 | $5.00 | $3.00 | 3,317,637.4 | -14.71% |
| 2023-10 | $12.00 | $5.79 | $6.21 | 5,523,538.6 | -17.78% |
| 2023-09 | $13.00 | $7.90 | $5.10 | 9,131,074.3 | -28.09% |
| 2023-08 | $24.80 | $5.00 | $19.80 | 50,991,678.3 | +76.22% |
| 2023-07 | $8.20 | $6.10 | $2.10 | 1,675,417.1 | -7.33% |
| 2023-06 | $11.10 | $6.60 | $4.50 | 2,728,537.5 | -16.94% |
| 2023-05 | $13.40 | $7.20 | $6.20 | 5,375,232.2 | +0.89% |
| 2023-04 | $16.50 | $8.20 | $8.30 | 5,940,754.4 | -37.76% |
| 2023-03 | $47.70 | $13.20 | $34.50 | 17,158,655.5 | -62.18% |
| 2023-02 | $79.90 | $33.70 | $46.20 | 14,165,926.1 | -34.73% |
| 2023-01 | $72.70 | $3.01 | $69.69 | 99,315,415.3 | +1,556% |
1.08%
0.42%
Capitalizzazione:
|
Volume (24 ore):